Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-04 |
0.2260 KCS |
45,848.3857 XRP |
0.2255 KCS |
0.2236 KCS |
0.2287 KCS |
0.2237 KCS |
| 2019-12-03 |
0.2269 KCS |
29,805.3962 XRP |
0.2259 KCS |
0.2240 KCS |
0.2297 KCS |
0.2255 KCS |
| 2019-12-02 |
0.2276 KCS |
50,808.3158 XRP |
0.2291 KCS |
0.2240 KCS |
0.2310 KCS |
0.2259 KCS |
| 2019-12-01 |
0.2285 KCS |
22,679.6004 XRP |
0.2249 KCS |
0.2249 KCS |
0.2368 KCS |
0.2292 KCS |
| 2019-11-30 |
0.2273 KCS |
16,281.0047 XRP |
0.2244 KCS |
0.2232 KCS |
0.2309 KCS |
0.2232 KCS |
| 2019-11-29 |
0.2251 KCS |
16,636.4357 XRP |
0.2281 KCS |
0.2218 KCS |
0.2310 KCS |
0.2236 KCS |
| 2019-11-28 |
0.2278 KCS |
24,566.1674 XRP |
0.2271 KCS |
0.2255 KCS |
0.2327 KCS |
0.2271 KCS |
| 2019-11-27 |
0.2320 KCS |
26,072.6617 XRP |
0.2337 KCS |
0.2235 KCS |
0.2403 KCS |
0.2282 KCS |
| 2019-11-26 |
0.2308 KCS |
47,799.7840 XRP |
0.2323 KCS |
0.2276 KCS |
0.2363 KCS |
0.2348 KCS |
| 2019-11-25 |
0.2351 KCS |
52,293.5709 XRP |
0.2363 KCS |
0.2212 KCS |
0.2467 KCS |
0.2317 KCS |
| 2019-11-24 |
0.2321 KCS |
54,438.5219 XRP |
0.2329 KCS |
0.2285 KCS |
0.2396 KCS |
0.2360 KCS |
| 2019-11-23 |
0.2310 KCS |
29,707.8781 XRP |
0.2277 KCS |
0.2249 KCS |
0.2347 KCS |
0.2333 KCS |
| 2019-11-22 |
0.2278 KCS |
51,382.3109 XRP |
0.2251 KCS |
0.2223 KCS |
0.2343 KCS |
0.2279 KCS |
| 2019-11-21 |
0.2210 KCS |
30,000.7210 XRP |
0.2193 KCS |
0.2160 KCS |
0.2260 KCS |
0.2255 KCS |
| 2019-11-20 |
0.2202 KCS |
10,912.0464 XRP |
0.2215 KCS |
0.2169 KCS |
0.2300 KCS |
0.2206 KCS |
| 2019-11-19 |
0.2189 KCS |
58,654.8291 XRP |
0.2181 KCS |
0.2061 KCS |
0.2224 KCS |
0.2215 KCS |
| 2019-11-18 |
0.2196 KCS |
43,894.8621 XRP |
0.2256 KCS |
0.2107 KCS |
0.2302 KCS |
0.2181 KCS |
| 2019-11-17 |
0.2258 KCS |
13,472.0860 XRP |
0.2267 KCS |
0.2242 KCS |
0.2274 KCS |
0.2255 KCS |
| 2019-11-16 |
0.2261 KCS |
31,142.5123 XRP |
0.2260 KCS |
0.2249 KCS |
0.2287 KCS |
0.2262 KCS |
| 2019-11-15 |
0.2279 KCS |
30,049.4201 XRP |
0.2283 KCS |
0.2211 KCS |
0.2470 KCS |
0.2270 KCS |
| 2019-11-14 |
0.2280 KCS |
14,320.1329 XRP |
0.2274 KCS |
0.2255 KCS |
0.2360 KCS |
0.2282 KCS |
| 2019-11-13 |
0.2289 KCS |
35,387.2328 XRP |
0.2333 KCS |
0.2272 KCS |
0.2344 KCS |
0.2278 KCS |
| 2019-11-12 |
0.2349 KCS |
22,146.7195 XRP |
0.2366 KCS |
0.2320 KCS |
0.2388 KCS |
0.2328 KCS |
| 2019-11-11 |
0.2347 KCS |
24,462.2013 XRP |
0.2286 KCS |
0.2262 KCS |
0.2443 KCS |
0.2366 KCS |
| 2019-11-10 |
0.2334 KCS |
31,713.1977 XRP |
0.2316 KCS |
0.2258 KCS |
0.2370 KCS |
0.2287 KCS |
| 2019-11-09 |
0.2303 KCS |
13,170.6302 XRP |
0.2224 KCS |
0.2223 KCS |
0.2333 KCS |
0.2314 KCS |
| 2019-11-08 |
0.2190 KCS |
41,622.7671 XRP |
0.2190 KCS |
0.2142 KCS |
0.2261 KCS |
0.2230 KCS |
| 2019-11-07 |
0.2197 KCS |
53,603.9944 XRP |
0.2225 KCS |
0.2081 KCS |
0.2304 KCS |
0.2176 KCS |
| 2019-11-06 |
0.2262 KCS |
104,684.2325 XRP |
0.2073 KCS |
0.2061 KCS |
0.2397 KCS |
0.2237 KCS |
| 2019-11-05 |
0.2046 KCS |
45,160.9656 XRP |
0.1992 KCS |
0.1975 KCS |
0.2086 KCS |
0.2073 KCS |
| 2019-11-04 |
0.1959 KCS |
39,889.5871 XRP |
0.1858 KCS |
0.1857 KCS |
0.2046 KCS |
0.1995 KCS |
| 2019-11-03 |
0.1867 KCS |
12,623.3127 XRP |
0.1848 KCS |
0.1831 KCS |
0.1937 KCS |
0.1857 KCS |
| 2019-11-02 |
0.1874 KCS |
60,719.1652 XRP |
0.1917 KCS |
0.1831 KCS |
0.1927 KCS |
0.1856 KCS |
| 2019-11-01 |
0.1946 KCS |
6,553.7711 XRP |
0.1964 KCS |
0.1891 KCS |
0.1968 KCS |
0.1910 KCS |
| 2019-10-31 |
0.1975 KCS |
6,496.8258 XRP |
0.1983 KCS |
0.1937 KCS |
0.2008 KCS |
0.1954 KCS |
| 2019-10-30 |
0.2008 KCS |
61,840.0755 XRP |
0.2038 KCS |
0.1944 KCS |
0.2183 KCS |
0.1970 KCS |
| 2019-10-29 |
0.2087 KCS |
30,748.2564 XRP |
0.2017 KCS |
0.2005 KCS |
0.2186 KCS |
0.2033 KCS |
| 2019-10-28 |
0.2122 KCS |
26,123.9149 XRP |
0.2181 KCS |
0.2008 KCS |
0.2218 KCS |
0.2008 KCS |
| 2019-10-27 |
0.2286 KCS |
32,595.4173 XRP |
0.2255 KCS |
0.2160 KCS |
0.2397 KCS |
0.2181 KCS |
| 2019-10-26 |
0.2285 KCS |
37,725.3000 XRP |
0.2314 KCS |
0.2138 KCS |
0.2367 KCS |
0.2242 KCS |
| 2019-10-25 |
0.2321 KCS |
33,825.0927 XRP |
0.2406 KCS |
0.2232 KCS |
0.2439 KCS |
0.2314 KCS |
| 2019-10-24 |
0.2425 KCS |
39,098.1361 XRP |
0.2525 KCS |
0.2341 KCS |
0.2565 KCS |
0.2412 KCS |
| 2019-10-23 |
0.2519 KCS |
34,902.0981 XRP |
0.2620 KCS |
0.2441 KCS |
0.2644 KCS |
0.2523 KCS |
| 2019-10-22 |
0.2632 KCS |
22,611.2461 XRP |
0.2685 KCS |
0.2563 KCS |
0.2776 KCS |
0.2631 KCS |
| 2019-10-21 |
0.2696 KCS |
8,452.4741 XRP |
0.2706 KCS |
0.2666 KCS |
0.2723 KCS |
0.2686 KCS |
| 2019-10-20 |
0.2708 KCS |
10,731.3130 XRP |
0.2726 KCS |
0.2663 KCS |
0.2748 KCS |
0.2717 KCS |
| 2019-10-19 |
0.2730 KCS |
12,493.1854 XRP |
0.2721 KCS |
0.2674 KCS |
0.2794 KCS |
0.2715 KCS |
| 2019-10-18 |
0.2726 KCS |
17,369.4211 XRP |
0.2768 KCS |
0.2679 KCS |
0.2768 KCS |
0.2723 KCS |
| 2019-10-17 |
0.2731 KCS |
37,786.8839 XRP |
0.2711 KCS |
0.2665 KCS |
0.2831 KCS |
0.2771 KCS |
| 2019-10-16 |
0.2657 KCS |
25,450.3704 XRP |
0.2614 KCS |
0.2594 KCS |
0.2748 KCS |
0.2715 KCS |